Dark

SPY20260930C795
SPY Sep 30 2026 795.00 Call (SPY260930C00795000)
option OPRA

EOD

Jul 27, 2026

1.75+15.132%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.7500	1.7500	1.7500	1.7500	+15.132%	1	1,886	0.000%
2026-07-23	1.8300	1.8300	1.5200	1.5200	-47.405%	161	1,885	+15.132%
2026-07-22	2.8900	2.8900	2.8900	2.8900	-1.027%	1	1,752	-39.446%
2026-07-21	2.5300	2.9400	2.5300	2.9200	+10.189%	64	1,752	-40.068%
2026-07-20	2.9100	3.0600	2.6500	2.6500	+0.379%	5	1,689	-33.962%
2026-07-17	2.7000	3.1600	2.6200	2.6400	-33.668%	25	1,687	-33.712%
2026-07-16	4.4500	4.4500	3.9800	3.9800	-7.870%	27	1,693	-56.030%
2026-07-14	4.5500	4.5500	4.3200	4.3200	+5.366%	7	1,705	-59.491%
2026-07-13	4.8300	4.8300	4.1000	4.1000	-23.077%	15	1,702	-57.317%
2026-07-10	4.9900	5.3300	4.9900	5.3300	+8.333%	56	1,687	-67.167%
2026-07-09	4.5900	5.0800	4.5900	4.9200	+35.165%	150	1,704	-64.431%
2026-07-08	3.8800	3.8800	3.3300	3.6400	-20.175%	54	1,870	-51.923%
2026-07-07	4.3800	4.5600	4.3800	4.5600	-17.690%	22	1,879	-61.623%
2026-07-06	4.9400	5.5400	4.9400	5.5400	+45.789%	21	1,879	-68.412%
2026-07-02	5.8300	5.8300	3.8000	3.8000	-24.603%	65	1,870	-53.947%
2026-07-01	4.9900	5.5400	4.9900	5.0400	-2.326%	9	1,870	-65.278%
2026-06-30	5.2000	5.2000	5.1600	5.1600	+44.134%	42	1,869	-66.085%
2026-06-29	3.5800	3.5800	3.5800	3.5800	-6.037%	1	1,828	-51.117%
2026-06-26	3.7500	3.8100	3.6900	3.8100	-8.633%	4	1,827	-54.068%
2026-06-25	4.1700	4.1700	4.1700	4.1700	+3.218%	1	1,827	-58.034%
2026-06-24	4.5200	4.5200	3.8200	4.0400	-7.973%	19	1,829	-56.683%
2026-06-23	4.7700	4.8400	4.3300	4.3900	-27.076%	45	1,824	-60.137%
2026-06-22	7.3900	7.3900	6.0200	6.0200	-15.568%	21	1,814	-70.930%
2026-06-18	6.7800	7.1300	6.7800	7.1300	+28.700%	29	1,842	-75.456%
2026-06-17	5.5400	5.5400	5.5400	5.5400	-31.689%	10	1,842	-68.412%
2026-06-16	9.2400	9.2400	8.1100	8.1100	-15.871%	27	1,842	-78.422%
2026-06-15	8.6500	10.5000	8.6500	9.6400	+35.775%	157	1,834	-81.846%
2026-06-12	5.9800	7.8600	5.9800	7.1000	+6.287%	93	1,834	-75.352%
2026-06-11	5.1600	6.6800	5.1600	6.6800	+47.137%	99	1,834	-73.802%
2026-06-10	5.4000	5.4000	4.5300	4.5400	-10.099%	34	1,803	-61.454%
2026-06-09	8.0400	8.0400	4.2900	5.0500	-28.470%	546	1,810	-65.347%
2026-06-08	7.6600	7.6600	7.0600	7.0600	+8.783%	5	1,564	-75.212%
2026-06-05	9.4600	9.4600	6.4900	6.4900	-42.870%	25	1,567	-73.035%
2026-06-04	10.6000	11.3600	10.6000	11.3600	-1.131%	4	1,554	-84.595%
2026-06-03	11.7200	11.7400	11.1500	11.4900	-13.348%	26	1,554	-84.769%
2026-06-02	13.2600	13.2600	13.2600	13.2600	+1.609%	1	1,534	-86.802%
2026-06-01	11.7600	13.0500	11.7600	13.0500	+8.119%	66	1,533	-86.590%
2026-05-29	11.9900	12.1100	11.9900	12.0700	+3.962%	16	1,472	-85.501%
2026-05-28	11.2500	11.6100	11.2500	11.6100	+4.126%	6	1,465	-84.927%
2026-05-27	11.5100	11.5100	11.1500	11.1500	-4.782%	4	1,470	-84.305%
2026-05-26	10.8000	11.7100	10.8000	11.7100	+14.804%	9	1,473	-85.056%
2026-05-22	10.5300	10.5300	10.2000	10.2000	+9.442%	22	1,467	-82.843%
2026-05-21	8.1100	9.6600	8.1100	9.3200	+9.261%	5	1,485	-81.223%
2026-05-20	7.4700	8.5300	7.4700	8.5300	+21.857%	73	1,485	-79.484%
2026-05-19	6.9500	7.6000	6.8000	7.0000	-15.663%	55	1,522	-75.000%
2026-05-18	9.2200	9.4000	7.6600	8.3000	-6.951%	33	1,522	-78.916%
2026-05-15	10.4000	10.6500	8.9200	8.9200	-30.853%	80	1,522	-80.381%
2026-05-14	11.5600	13.0000	11.5600	12.9000	+13.857%	40	1,523	-86.434%
2026-05-13	9.3800	11.3300	9.3800	11.3300	+40.745%	13	1,493	-84.554%
2026-05-12	9.0500	9.0500	8.0500	8.0500	-19.419%	6	1,493	-78.261%
2026-05-11	9.6000	10.1900	9.6000	9.9900	+10.387%	41	1,493	-82.482%
2026-05-08	8.6900	9.3300	8.6900	9.0500	+29.286%	22	1,491	-80.663%
2026-05-07	7.7900	8.4000	7.0000	7.0000	-12.171%	38	1,490	-75.000%
2026-05-06	6.6500	7.9900	6.6500	7.9700	+42.576%	180	1,463	-78.043%
2026-05-05	5.5900	5.5900	5.5900	5.5900	+26.185%	100	1,363	-68.694%
2026-05-04	4.8000	4.8000	4.4300	4.4300	-15.458%	3	1,339	-60.497%
2026-05-01	5.3000	5.3000	5.2400	5.2400	+15.673%	53	1,292	-66.603%
2026-04-30	3.8500	4.5300	3.7700	4.5300	+34.024%	169	1,292	-61.369%
2026-04-29	3.5000	3.5900	3.3800	3.3800	-9.140%	159	1,323	-48.225%
2026-04-28	4.1000	4.1100	3.7200	3.7200	-15.646%	154	1,215	-52.957%
2026-04-27	4.5100	4.5100	4.4100	4.4100	+4.502%	53	1,065	-60.317%
2026-04-24	3.6000	4.2200	3.6000	4.2200	+21.264%	130	1,066	-58.531%
2026-04-23	3.7100	4.0600	3.4800	3.4800	-10.309%	206	999	-49.713%
2026-04-22	3.5000	3.8800	3.4400	3.8800	+21.250%	112	830	-54.897%
2026-04-21	3.4300	3.5000	3.1800	3.2000	-14.667%	136	908	-45.313%
2026-04-20	3.7500	3.7500	3.7500	3.7500	-6.015%	4	908	-53.333%
2026-04-17	3.5400	4.1200	3.5400	3.9900	+58.964%	318	912	-56.140%
2026-04-15	2.2700	2.5100	2.2700	2.5100	+54.938%	54	650	-30.279%
2026-04-14	1.6100	1.6200	1.6100	1.6200	+27.559%	2	702	+8.025%
2026-04-13	1.2700	1.2700	1.2700	1.2700	+19.811%	50	703	+37.795%
2026-04-08	1.0300	1.0600	1.0300	1.0600	+39.474%	150	660	+65.094%
2026-04-07	0.6500	0.7600	0.6500	0.7600	+8.571%	4	690	+130.263%
2026-04-06	0.7000	0.7000	0.7000	0.7000	+2.941%	3	688	+150.000%
2026-04-02	0.6800	0.6800	0.6800	0.6800	+15.254%	7	690	+157.353%
2026-03-31	0.5900	0.5900	0.5900	0.5900	+15.686%	1	690	+196.610%
2026-03-30	0.5500	0.5500	0.5100	0.5100	-7.273%	36	691	+243.137%
2026-03-27	0.6300	0.6500	0.5500	0.5500	-15.385%	400	667	+218.182%
2026-03-26	0.8400	0.8400	0.6500	0.6500	-31.579%	66	728	+169.231%
2026-03-25	0.9800	0.9800	0.9400	0.9500	+7.955%	29	668	+84.211%
2026-03-24	0.9400	0.9600	0.8800	0.8800	0.000%	29	664	+98.864%
2026-03-20	1.0200	1.0300	0.8800	0.8800	-21.429%	102	633	+98.864%
2026-03-19	1.1200	1.1200	1.1200	1.1200	-25.828%	1	580	+56.250%
2026-03-13	1.5100	1.5100	1.5100	1.5100	-12.717%	1	581	+15.894%
2026-03-12	1.7300	1.7300	1.7300	1.7300	-14.356%	1	580	+1.156%
2026-03-11	2.0200	2.0200	2.0200	2.0200	-4.265%	1	580	-13.366%
2026-03-10	1.9800	2.1100	1.9800	2.1100	+35.256%	4	580	-17.062%
2026-03-09	1.5600	1.5600	1.5600	1.5600	-24.272%	2	579	+12.179%
2026-03-05	2.0600	2.0600	2.0400	2.0600	-17.269%	101	579	-15.049%
2026-03-04	2.4900	2.4900	2.4900	2.4900	+12.162%	1	550	-29.719%
2026-03-03	2.2100	2.2200	2.0200	2.2200	-10.843%	301	550	-21.171%
2026-03-02	2.4900	2.4900	2.4900	2.4900	-7.435%	5	493	-29.719%
2026-02-27	2.6900	2.6900	2.6900	2.6900	-23.143%	5	493	-34.944%
2026-02-25	3.5000	3.5000	3.5000	3.5000	+27.273%	1	487	-50.000%
2026-02-23	2.7500	2.7500	2.7500	2.7500	-15.902%	4	487	-36.364%
2026-02-13	3.1500	3.2700	3.1500	3.2700	-1.802%	2	493	-46.483%
2026-02-12	4.0200	4.0200	3.3300	3.3300	-25.670%	2	493	-47.447%
2026-02-09	4.0400	4.4800	4.0400	4.4800	+14.286%	2	493	-60.938%
2026-02-06	3.8900	3.9200	3.8900	3.9200	+21.739%	2	492	-55.357%
2026-02-05	3.2800	3.2800	3.2200	3.2200	-29.540%	2	492	-45.652%
2026-02-02	4.5700	4.5700	4.5700	4.5700	-12.620%	1	493	-61.707%
2026-01-28	5.2300	5.2300	5.2300	5.2300	+13.696%	1	493	-66.539%
2026-01-26	4.6700	4.6700	4.6000	4.6000	+18.252%	5	492	-61.957%
2026-01-21	3.8900	3.8900	3.8900	3.8900	+17.879%	2	488	-55.013%
2026-01-20	3.6600	3.6600	3.3000	3.3000	-27.473%	3	488	-46.970%
2026-01-14	4.5800	4.5800	4.5500	4.5500	-22.355%	2	486	-61.538%
2026-01-12	5.3000	5.8600	5.3000	5.8600	+2.448%	11	485	-70.137%
2026-01-09	5.5800	5.7200	5.5800	5.7200	+10.853%	23	474	-69.406%
2026-01-05	5.1600	5.1600	5.1600	5.1600	+29.000%	9	446	-66.085%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-18.200%	2	446	-56.250%
2025-12-29	4.8900	4.8900	4.8900	4.8900	-10.929%	1	447	-64.213%
2025-12-26	5.4900	5.4900	5.4900	5.4900	-0.182%	1	446	-68.124%
2025-12-24	5.5000	5.5000	5.5000	5.5000	+27.907%	11	435	-68.182%
2025-12-19	4.3000	4.3000	4.3000	4.3000	+7.232%	2	435	-59.302%
2025-12-18	4.0100	4.0100	4.0100	4.0100	+4.700%	1	435	-56.359%
2025-12-17	3.9900	3.9900	3.8300	3.8300	-16.009%	140	435	-54.308%
2025-12-16	4.5600	4.5600	4.5600	4.5600	-10.763%	11	347	-61.623%
2025-12-15	5.1100	5.1100	5.1100	5.1100	-16.230%	11	347	-65.753%
2025-12-12	6.5300	6.5300	6.1000	6.1000	0.000%	2	347	-71.311%
2025-12-11	6.3700	6.3700	6.1000	6.1000	-4.688%	12	347	-71.311%
2025-12-08	6.5000	6.5000	6.4000	6.4000	0.000%	2	353	-72.656%
2025-12-01	6.4000	6.4000	6.4000	6.4000	-0.156%	10	352	-72.656%
2025-11-26	6.4100	6.4100	6.4100	6.4100	+10.517%	1	342	-72.699%
2025-11-25	5.8000	5.8000	5.8000	5.8000	+13.949%	3	342	-69.828%
2025-11-21	5.2500	5.2500	5.0900	5.0900	+2.828%	310	339	-65.619%
2025-11-20	4.7700	4.9500	4.7700	4.9500	-23.963%	13	95	-64.646%
2025-11-17	6.5200	6.5200	6.5100	6.5100	-14.116%	2	85	-73.118%
2025-11-13	7.5800	7.5800	7.5800	7.5800	-18.670%	2	85	-76.913%
2025-11-12	9.3200	9.3200	9.3200	9.3200	-1.688%	8	93	-81.223%
2025-10-31	9.4800	9.4800	9.4800	9.4800	+17.182%	5	93	-81.540%
2025-10-27	7.6200	8.0900	7.6200	8.0900	+40.941%	3	89	-78.368%
2025-10-22	5.7400	5.7400	5.7400	5.7400	-7.568%	15	89	-69.512%
2025-10-21	6.0000	6.2100	6.0000	6.2100	+0.976%	16	89	-71.820%
2025-10-20	6.1500	6.1500	6.1500	6.1500	+12.226%	4	100	-71.545%
2025-10-17	5.4800	5.4800	5.4800	5.4800	+0.366%	1	99	-68.066%
2025-10-16	6.1800	6.1800	5.4600	5.4600	-8.696%	32	99	-67.949%
2025-10-15	6.2200	6.3000	5.9800	5.9800	+19.840%	15	69	-70.736%
2025-10-14	4.9900	4.9900	4.9900	4.9900	-9.765%	2	63	-64.930%
2025-10-13	5.5300	5.5300	5.5300	5.5300	+6.142%	6	61	-68.354%
2025-10-10	6.0200	6.0200	5.2100	5.2100	-20.458%	9	61	-66.411%
2025-10-09	6.7500	6.7500	6.5500	6.5500	-3.250%	7	60	-73.282%
2025-10-08	6.7700	6.7700	6.7700	6.7700	+9.018%	1	54	-74.151%
2025-10-07	6.2100	6.2100	6.2100	6.2100	-7.036%	3	55	-71.820%
2025-10-06	6.6800	6.6800	6.6800	6.6800	+8.795%	2	52	-73.802%
2025-10-03	6.5400	6.6400	6.1400	6.1400	0.000%	52	52	-71.498%

.dark-mode .qm8MPf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qm8MPf{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C795SPY Sep 30 2026 795.00 Call (SPY260930C00795000)option OPRA

SPY20260930C795
SPY Sep 30 2026 795.00 Call (SPY260930C00795000)
option OPRA